Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 130.85 | 131.11 | 128.19 | 130.10 | 27,666 | +0.26(+0.20%) |
Apr 29, 2020 | 129.12 | 130.59 | 128.27 | 129.84 | 25,095 | +3.44(+2.72%) |
Apr 28, 2020 | 129.98 | 129.98 | 126.39 | 126.41 | 29,255 | -1.87(-1.45%) |
Apr 27, 2020 | 129.65 | 130.03 | 127.60 | 128.28 | 50,809 | +6.13(+5.02%) |
Apr 24, 2020 | 121.79 | 122.91 | 121.25 | 122.14 | 38,877 | +0.36(+0.30%) |
Apr 23, 2020 | 122.49 | 123.19 | 121.02 | 121.78 | 38,821 | +1.96(+1.64%) |
Apr 22, 2020 | 120.56 | 120.90 | 118.46 | 119.82 | 29,085 | +2.08(+1.76%) |
Apr 21, 2020 | 119.61 | 119.90 | 116.68 | 117.74 | 43,623 | +1.01(+0.87%) |
Apr 20, 2020 | 118.09 | 118.70 | 116.73 | 116.73 | 38,430 | +0.76(+0.65%) |
Apr 17, 2020 | 114.96 | 116.73 | 114.96 | 115.97 | 43,057 | +1.45(+1.27%) |
Apr 16, 2020 | 114.74 | 114.77 | 113.36 | 114.52 | 23,886 | -2.28(-1.95%) |
Apr 15, 2020 | 117.05 | 118.38 | 116.02 | 116.79 | 25,383 | -1.97(-1.66%) |
Apr 14, 2020 | 118.35 | 118.85 | 117.56 | 118.77 | 56,696 | +3.15(+2.72%) |
Apr 13, 2020 | 117.08 | 118.30 | 115.15 | 115.62 | 25,717 | -1.75(-1.49%) |
Apr 09, 2020 | 118.79 | 119.32 | 116.84 | 117.37 | 23,828 | +0.27(+0.23%) |
Apr 08, 2020 | 116.29 | 118.03 | 116.00 | 117.10 | 15,604 | +2.16(+1.88%) |
Apr 07, 2020 | 117.92 | 118.11 | 113.96 | 114.94 | 44,124 | -2.60(-2.21%) |
Apr 06, 2020 | 116.48 | 118.55 | 115.42 | 117.54 | 47,910 | +2.17(+1.88%) |
Apr 03, 2020 | 115.31 | 115.64 | 113.46 | 115.37 | 21,737 | -0.78(-0.67%) |
Apr 02, 2020 | 115.36 | 116.84 | 114.03 | 116.14 | 52,771 | -0.18(-0.16%) |
Apr 01, 2020 | 118.49 | 118.85 | 115.75 | 116.32 | 34,120 | -5.42(-4.45%) |
Mar 31, 2020 | 126.85 | 127.22 | 121.45 | 121.74 | 60,622 | -0.69(-0.56%) |
Mar 30, 2020 | 120.13 | 122.95 | 119.41 | 122.43 | 46,453 | +7.83(+6.83%) |
Mar 27, 2020 | 115.30 | 116.59 | 114.41 | 114.60 | 32,829 | -2.68(-2.28%) |
Mar 26, 2020 | 112.92 | 117.75 | 111.77 | 117.28 | 52,331 | +3.93(+3.47%) |
Mar 25, 2020 | 118.05 | 118.12 | 110.71 | 113.35 | 66,670 | -2.71(-2.33%) |
Mar 24, 2020 | 118.51 | 118.99 | 113.76 | 116.06 | 57,513 | +4.31(+3.86%) |
Mar 23, 2020 | 112.68 | 115.65 | 109.32 | 111.75 | 34,507 | -2.38(-2.09%) |
Mar 20, 2020 | 117.37 | 118.88 | 113.69 | 114.13 | 29,683 | -1.97(-1.70%) |
Mar 19, 2020 | 113.29 | 117.66 | 112.33 | 116.11 | 38,863 | +2.17(+1.91%) |
Mar 18, 2020 | 109.74 | 116.23 | 109.74 | 113.93 | 54,253 | -2.36(-2.03%) |
Mar 17, 2020 | 112.36 | 116.29 | 111.56 | 116.29 | 53,087 | +6.10(+5.54%) |
Mar 16, 2020 | 104.87 | 116.31 | 104.87 | 110.18 | 48,623 | -6.91(-5.90%) |
Mar 13, 2020 | 115.27 | 117.10 | 111.56 | 117.10 | 55,066 | +5.70(+5.12%) |
Mar 12, 2020 | 112.64 | 116.50 | 111.39 | 111.39 | 47,602 | -11.19(-9.13%) |
Mar 11, 2020 | 128.28 | 128.28 | 121.40 | 122.59 | 37,798 | -7.77(-5.96%) |
Mar 10, 2020 | 129.65 | 130.36 | 126.14 | 130.36 | 20,763 | +4.61(+3.66%) |
Mar 09, 2020 | 119.59 | 133.42 | 119.59 | 125.75 | 45,115 | -8.90(-6.61%) |
Mar 06, 2020 | 133.31 | 135.04 | 132.80 | 134.66 | 32,515 | -1.25(-0.92%) |
Mar 05, 2020 | 136.04 | 138.09 | 135.91 | 135.91 | 16,619 | -4.20(-3.00%) |
Mar 04, 2020 | 142.53 | 142.53 | 138.69 | 140.11 | 23,585 | -1.47(-1.04%) |
Mar 03, 2020 | 143.00 | 143.00 | 139.93 | 141.58 | 40,956 | -0.78(-0.55%) |
Mar 02, 2020 | 140.34 | 142.36 | 139.04 | 142.36 | 35,332 | +1.73(+1.23%) |
Feb 28, 2020 | 137.19 | 141.48 | 137.19 | 140.64 | 33,459 | -0.06(-0.04%) |
Feb 27, 2020 | 143.37 | 144.44 | 140.69 | 140.69 | 19,303 | -6.49(-4.41%) |
Feb 26, 2020 | 147.55 | 148.63 | 146.02 | 147.19 | 19,391 | +3.80(+2.65%) |
Feb 25, 2020 | 147.81 | 147.81 | 143.17 | 143.39 | 16,526 | -5.04(-3.40%) |
Feb 24, 2020 | 148.86 | 149.58 | 147.79 | 148.44 | 12,997 | -2.48(-1.64%) |
Feb 21, 2020 | 150.53 | 151.09 | 150.32 | 150.91 | 8,076 | -0.09(-0.06%) |
Feb 20, 2020 | 151.80 | 153.82 | 150.30 | 151.00 | 17,339 | -3.81(-2.46%) |
Feb 19, 2020 | 154.70 | 155.50 | 154.47 | 154.81 | 8,491 | -0.14(-0.09%) |
Feb 18, 2020 | 154.79 | 156.17 | 154.71 | 154.96 | 14,476 | +4.38(+2.91%) |
Feb 14, 2020 | 150.12 | 150.90 | 149.81 | 150.58 | 9,335 | +0.70(+0.46%) |
Feb 13, 2020 | 149.75 | 150.30 | 148.25 | 149.88 | 11,962 | -2.13(-1.40%) |
Feb 12, 2020 | 151.36 | 152.68 | 151.06 | 152.01 | 13,995 | +1.17(+0.78%) |
Feb 11, 2020 | 150.26 | 151.59 | 150.26 | 150.84 | 11,922 | +2.65(+1.79%) |
Feb 10, 2020 | 145.51 | 148.62 | 145.51 | 148.19 | 9,840 | +1.18(+0.80%) |
Feb 07, 2020 | 147.08 | 147.76 | 146.96 | 147.00 | 5,139 | -0.62(-0.42%) |
Feb 06, 2020 | 148.46 | 148.59 | 147.32 | 147.62 | 13,034 | +0.05(+0.03%) |
Feb 05, 2020 | 147.01 | 147.88 | 146.45 | 147.58 | 16,405 | +2.23(+1.53%) |
Feb 04, 2020 | 144.42 | 145.84 | 144.42 | 145.35 | 11,642 | +1.63(+1.13%) |